Rainbow Digital Commercial Co., Ltd. (SHE:002419)
China · Delayed Price · Currency is CNY 4.580
-0.090 (-1.93%)
Aug 21, 2026, 3:04 PM CST
SHE:002419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | -1.93% | 9,235,309 |
| Aug 20, 2026 | 4.59 | 4.67 | 4.56 | 4.67 | 4.67 | 2.19% | 12,896,005 |
| Aug 19, 2026 | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | -3.99% | 15,270,893 |
| Aug 18, 2026 | 4.63 | 4.76 | 4.58 | 4.76 | 4.76 | 2.81% | 18,554,000 |
| Aug 17, 2026 | 4.60 | 4.66 | 4.52 | 4.63 | 4.63 | 1.09% | 10,255,836 |
| Aug 14, 2026 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | -1.29% | 8,115,299 |
| Aug 13, 2026 | 4.63 | 4.73 | 4.59 | 4.64 | 4.64 | 0.22% | 12,547,218 |
| Aug 12, 2026 | 4.58 | 4.65 | 4.55 | 4.63 | 4.63 | 1.09% | 11,127,978 |
| Aug 11, 2026 | 4.60 | 4.63 | 4.55 | 4.58 | 4.58 | -0.65% | 7,839,100 |
| Aug 10, 2026 | 4.50 | 4.62 | 4.50 | 4.61 | 4.61 | 2.22% | 9,713,213 |
| Aug 7, 2026 | 4.56 | 4.60 | 4.46 | 4.51 | 4.51 | -1.10% | 9,570,934 |
| Aug 6, 2026 | 4.59 | 4.59 | 4.49 | 4.56 | 4.56 | -0.22% | 9,261,200 |
| Aug 5, 2026 | 4.62 | 4.64 | 4.54 | 4.57 | 4.57 | -0.87% | 9,694,525 |
| Aug 4, 2026 | 4.66 | 4.74 | 4.59 | 4.61 | 4.61 | -1.07% | 13,033,490 |
| Aug 3, 2026 | 4.56 | 4.67 | 4.54 | 4.66 | 4.66 | 1.97% | 12,216,530 |
| Jul 31, 2026 | 4.49 | 4.57 | 4.47 | 4.57 | 4.57 | 2.01% | 11,906,330 |
| Jul 30, 2026 | 4.47 | 4.57 | 4.46 | 4.48 | 4.48 | - | 14,371,907 |
| Jul 29, 2026 | 4.40 | 4.52 | 4.40 | 4.48 | 4.48 | 1.36% | 9,577,886 |
| Jul 28, 2026 | 4.33 | 4.43 | 4.31 | 4.42 | 4.42 | 1.84% | 9,804,931 |
| Jul 27, 2026 | 4.30 | 4.37 | 4.26 | 4.34 | 4.34 | 1.40% | 9,278,895 |
| Jul 24, 2026 | 4.36 | 4.40 | 4.27 | 4.28 | 4.28 | -2.73% | 7,610,534 |
| Jul 23, 2026 | 4.31 | 4.40 | 4.27 | 4.40 | 4.40 | 1.85% | 8,960,950 |
| Jul 22, 2026 | 4.38 | 4.40 | 4.27 | 4.32 | 4.32 | -1.59% | 11,927,330 |
| Jul 21, 2026 | 4.46 | 4.47 | 4.32 | 4.39 | 4.39 | -1.13% | 13,595,440 |
| Jul 20, 2026 | 4.43 | 4.54 | 4.41 | 4.44 | 4.44 | 0.23% | 13,694,236 |
| Jul 17, 2026 | 4.52 | 4.61 | 4.39 | 4.43 | 4.43 | -2.21% | 14,828,857 |
| Jul 16, 2026 | 4.51 | 4.58 | 4.47 | 4.53 | 4.53 | - | 10,596,960 |
| Jul 15, 2026 | 4.39 | 4.54 | 4.37 | 4.53 | 4.53 | 3.19% | 11,780,129 |
| Jul 14, 2026 | 4.29 | 4.41 | 4.27 | 4.39 | 4.39 | 2.09% | 7,556,700 |
| Jul 13, 2026 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | -2.05% | 8,184,050 |
| Jul 10, 2026 | 4.25 | 4.45 | 4.22 | 4.39 | 4.39 | 2.57% | 12,715,027 |
| Jul 9, 2026 | 4.30 | 4.34 | 4.22 | 4.28 | 4.28 | 0.47% | 7,997,714 |
| Jul 8, 2026 | 4.23 | 4.31 | 4.19 | 4.26 | 4.26 | 0.24% | 7,413,250 |
| Jul 7, 2026 | 4.38 | 4.39 | 4.24 | 4.25 | 4.25 | -3.41% | 9,355,900 |
| Jul 6, 2026 | 4.38 | 4.44 | 4.37 | 4.40 | 4.40 | 0.69% | 8,234,359 |
| Jul 3, 2026 | 4.31 | 4.42 | 4.31 | 4.37 | 4.37 | 1.39% | 9,915,297 |
| Jul 2, 2026 | 4.35 | 4.46 | 4.31 | 4.31 | 4.31 | -1.15% | 12,491,450 |
| Jul 1, 2026 | 4.21 | 4.39 | 4.21 | 4.36 | 4.36 | 3.07% | 14,662,536 |
| Jun 30, 2026 | 4.25 | 4.29 | 4.19 | 4.23 | 4.23 | -1.40% | 11,720,513 |
| Jun 29, 2026 | 4.25 | 4.33 | 4.11 | 4.29 | 4.29 | 0.70% | 13,813,600 |
| Jun 26, 2026 | 4.26 | 4.31 | 4.15 | 4.26 | 4.26 | -1.84% | 17,219,052 |
| Jun 25, 2026 | 4.47 | 4.51 | 4.30 | 4.34 | 4.34 | -3.77% | 17,954,494 |
| Jun 24, 2026 | 4.66 | 4.70 | 4.47 | 4.51 | 4.51 | -3.63% | 15,339,719 |
| Jun 23, 2026 | 4.65 | 4.79 | 4.64 | 4.68 | 4.68 | - | 15,229,465 |
| Jun 22, 2026 | 4.55 | 4.69 | 4.52 | 4.68 | 4.68 | 1.74% | 21,249,139 |
| Jun 18, 2026 | 4.46 | 4.83 | 4.37 | 4.60 | 4.60 | 3.14% | 30,339,450 |
| Jun 17, 2026 | 4.53 | 4.54 | 4.44 | 4.46 | 4.46 | -1.76% | 12,604,278 |
| Jun 16, 2026 | 4.64 | 4.65 | 4.49 | 4.54 | 4.54 | -2.16% | 14,111,900 |
| Jun 15, 2026 | 4.63 | 4.70 | 4.59 | 4.64 | 4.64 | -0.22% | 10,118,500 |
| Jun 12, 2026 | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | 2.42% | 8,703,600 |